NYSE - Nasdaq Real Time Price • USD
Coeur Mining, Inc. (CDE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517C00001500 | 4/4/2024 2:28 PM | 1.5 | 3.08 | 2.50 | 3.70 | 0.00 | 0.00% | 10 | 10 | 290.63% |
| CDE240517C00002000 | 4/10/2024 3:12 PM | 2 | 2.81 | 1.85 | 3.40 | 0.00 | 0.00% | 1 | 11 | 243.75% |
| CDE240517C00002500 | 4/23/2024 5:27 PM | 2.5 | 2.11 | 1.35 | 2.85 | 0.00 | 0.00% | 3 | 51 | 168.75% |
| CDE240517C00003000 | 4/24/2024 2:04 PM | 3 | 1.60 | 0.90 | 2.45 | 0.10 | 6.67% | 14 | 108 | 165.63% |
| CDE240517C00003500 | 4/24/2024 1:59 PM | 3.5 | 1.11 | 0.50 | 1.15 | -0.04 | -3.48% | 31 | 287 | 110.16% |
| CDE240517C00004000 | 4/24/2024 6:49 PM | 4 | 0.69 | 0.65 | 0.75 | -0.01 | -1.43% | 5 | 1,298 | 84.38% |
| CDE240517C00004500 | 4/24/2024 6:37 PM | 4.5 | 0.38 | 0.35 | 0.45 | -0.07 | -15.56% | 31 | 1,533 | 82.81% |
| CDE240517C00005000 | 4/24/2024 7:11 PM | 5 | 0.19 | 0.15 | 0.20 | -0.05 | -20.83% | 251 | 3,967 | 74.61% |
| CDE240517C00005500 | 4/24/2024 6:49 PM | 5.5 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 113 | 5,305 | 74.22% |
| CDE240517C00007500 | 4/22/2024 4:39 PM | 7.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10,052 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDE240517P00002500 | 3/25/2024 2:33 PM | 2.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 30 | 143.75% |
| CDE240517P00003000 | 4/16/2024 2:22 PM | 3 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 293 | 106.25% |
| CDE240517P00003500 | 4/23/2024 7:05 PM | 3.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 110 | 392 | 73.44% |
| CDE240517P00004000 | 4/24/2024 7:13 PM | 4 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 13 | 536 | 84.38% |
| CDE240517P00004500 | 4/24/2024 3:57 PM | 4.5 | 0.32 | 0.30 | 0.35 | 0.02 | 6.67% | 3 | 1,759 | 77.34% |
| CDE240517P00005000 | 4/24/2024 1:48 PM | 5 | 0.61 | 0.55 | 0.65 | -0.01 | -1.61% | 2 | 907 | 68.36% |
| CDE240517P00005500 | 4/23/2024 1:51 PM | 5.5 | 1.17 | 0.95 | 1.10 | 0.00 | 0.00% | 1 | 213 | 74.22% |
| CDE240517P00007500 | 4/12/2024 2:19 PM | 7.5 | 2.18 | 2.25 | 3.80 | 0.00 | 0.00% | 4 | 1 | 142.19% |
Related Tickers
FSM Fortuna Silver Mines Inc.
4.6400
-0.43%
PAAS Pan American Silver Corp.
18.62
0.00%
IAG IAMGOLD Corporation
3.6000
-2.96%
KGC Kinross Gold Corporation
6.60
+0.61%
HMY Harmony Gold Mining Company Limited
8.74
-0.34%
BTG B2Gold Corp.
2.5300
-1.17%
SBSW Sibanye Stillwater Limited
4.8800
+0.62%
EQX Equinox Gold Corp.
5.23
-8.57%
AGI Alamos Gold Inc.
15.20
+0.46%
SSRM SSR Mining Inc.
5.47
+1.96%